Dark

AAL20260220C10
AAL Feb 20 2026 10.00 Call (AAL260220C00010000)
option OPRA

Expired

Feb 20, 2026

3.60+2.273%(+0.08)49

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	3.5300	3.7800	3.4500	3.6000	+2.273%	49	645	0.000%
2026-02-19	3.7300	3.7300	3.2500	3.5200	-16.390%	59	645	+2.273%
2026-02-18	4.0800	4.2800	4.0700	4.2100	-5.180%	6	637	-14.489%
2026-02-17	4.2500	4.4400	4.2500	4.4400	-6.329%	4	635	-18.919%
2026-02-12	4.6800	4.7400	4.6800	4.7400	+9.722%	24	637	-24.051%
2026-02-11	4.7500	4.7500	4.3100	4.3200	-18.491%	17	646	-16.667%
2026-02-06	4.9000	5.3000	4.9000	5.3000	+23.256%	62	635	-32.075%
2026-02-05	4.3000	4.3000	4.3000	4.3000	-1.149%	2	659	-16.279%
2026-02-04	4.3500	4.5500	4.3500	4.3500	+4.567%	457	659	-17.241%
2026-02-03	4.1600	4.1600	4.1600	4.1600	+9.474%	10	341	-13.462%
2026-02-02	3.6900	3.8000	3.6900	3.8000	+14.458%	2	351	-5.263%
2026-01-29	3.4000	3.4000	3.3200	3.3200	-5.143%	60	351	+8.434%
2026-01-28	3.6000	3.6000	3.5000	3.5000	-5.405%	20	323	+2.857%
2026-01-27	3.7000	3.7000	3.7000	3.7000	-22.269%	2	313	-2.703%
2026-01-23	4.7700	4.7700	4.7300	4.7600	-12.500%	32	313	-24.370%
2026-01-22	5.4400	5.4400	5.4400	5.4400	+11.020%	140	286	-33.824%
2026-01-21	5.0000	5.0100	4.9000	4.9000	0.000%	140	426	-26.531%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-7.547%	10	420	-26.531%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-0.935%	2	410	-32.075%
2026-01-13	5.6000	5.6000	5.3500	5.3500	-4.635%	25	411	-32.710%
2026-01-12	5.6100	5.6100	5.6100	5.6100	-3.276%	1	401	-35.829%
2025-12-22	6.0000	6.0000	5.8000	5.8000	+2.655%	6	401	-37.931%
2025-12-19	5.6500	5.6500	5.6500	5.6500	-0.877%	1	405	-36.283%
2025-12-18	5.7000	5.7000	5.7000	5.7000	-5.785%	1	405	-36.842%
2025-12-16	6.0000	6.0500	6.0000	6.0500	+15.238%	3	406	-40.496%
2025-12-15	5.2500	5.2500	5.2500	5.2500	0.000%	2	404	-31.429%
2025-12-10	5.2500	5.2500	5.2500	5.2500	-2.778%	3	406	-31.429%
2025-12-09	5.2500	5.4000	5.2500	5.4000	+6.299%	3	407	-33.333%
2025-12-08	4.9800	5.0800	4.9800	5.0800	+7.173%	2	408	-29.134%
2025-12-05	4.5200	4.7400	4.5200	4.7400	+3.268%	4	409	-24.051%
2025-12-04	4.5000	4.6700	4.5000	4.5900	-0.217%	7	407	-21.569%
2025-12-03	4.5000	4.6000	4.4500	4.6000	+6.977%	5	408	-21.739%
2025-12-01	4.0800	4.3000	4.0800	4.3000	+0.939%	5	409	-16.279%
2025-11-28	4.1800	4.2600	4.1800	4.2600	+21.714%	6	405	-15.493%
2025-11-24	3.4000	3.5000	3.4000	3.5000	+7.034%	23	408	+2.857%
2025-11-21	3.2700	3.2700	3.2700	3.2700	+16.786%	1	408	+10.092%
2025-11-19	2.8000	2.8000	2.8000	2.8000	-2.778%	1	408	+28.571%
2025-11-18	2.8800	2.8800	2.8800	2.8800	+0.348%	1	409	+25.000%
2025-11-17	2.8900	2.8900	2.8700	2.8700	-13.030%	4	408	+25.436%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-4.348%	1	404	+9.091%
2025-11-13	3.4500	3.4500	3.4500	3.4500	-4.167%	25	404	+4.348%
2025-11-11	3.6000	3.6000	3.6000	3.6000	-11.111%	1	404	0.000%
2025-11-10	4.0500	4.0500	4.0500	4.0500	+8.579%	1	404	-11.111%
2025-11-06	3.8500	3.8500	3.7000	3.7300	+0.811%	9	404	-3.485%
2025-11-05	3.4500	3.7000	3.4500	3.7000	+19.355%	16	404	-2.703%
2025-11-04	3.4500	3.4500	3.1000	3.1000	-17.333%	15	413	+16.129%
2025-11-03	3.7500	3.7500	3.7500	3.7500	+7.143%	1	398	-4.000%
2025-10-31	3.4100	3.5000	3.4100	3.5000	+8.025%	2	398	+2.857%
2025-10-29	3.2700	3.2800	3.1800	3.2400	-7.429%	4	397	+11.111%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-8.377%	1	398	+2.857%
2025-10-27	3.8200	3.8200	3.8200	3.8200	-9.048%	1	399	-5.759%
2025-10-24	3.4000	4.2000	3.4000	4.2000	+30.435%	118	399	-14.286%
2025-10-23	3.1000	3.4800	2.9800	3.2200	+21.509%	41	420	+11.801%
2025-10-22	2.9000	2.9000	2.6500	2.6500	-8.621%	155	431	+35.849%
2025-10-21	2.8800	2.9000	2.8800	2.9000	+8.209%	9	346	+24.138%
2025-10-20	2.6800	2.6800	2.6800	2.6800	+3.077%	6	342	+34.328%
2025-10-17	2.6000	2.6000	2.6000	2.6000	+4.000%	1	336	+38.462%
2025-10-16	3.1000	3.1000	2.5000	2.5000	-16.667%	6	336	+44.000%
2025-10-15	2.8000	3.0000	2.8000	3.0000	+5.263%	12	332	+20.000%
2025-10-14	2.5000	2.8500	2.5000	2.8500	+18.257%	66	324	+26.316%
2025-10-13	2.4100	2.4100	2.4100	2.4100	+0.417%	1	378	+49.378%
2025-10-10	2.8200	2.8200	2.4000	2.4000	+3.448%	36	378	+50.000%
2025-10-09	2.9000	2.9000	2.3200	2.3200	-5.691%	18	343	+55.172%
2025-10-08	2.4600	2.4600	2.4600	2.4600	+2.500%	1	344	+46.341%
2025-10-07	2.5600	2.5800	2.3100	2.4000	-4.000%	203	434	+50.000%
2025-10-06	2.2100	2.5000	2.2100	2.5000	+8.696%	11	434	+44.000%
2025-10-03	2.2500	2.3000	2.2500	2.3000	+2.222%	2	445	+56.522%
2025-10-02	2.2500	2.2500	2.2500	2.2500	+13.065%	50	447	+60.000%
2025-09-30	2.2000	2.2000	1.9900	1.9900	-7.442%	4	409	+80.905%
2025-09-29	2.2000	2.2000	2.1000	2.1500	-0.922%	205	406	+67.442%
2025-09-26	2.2000	2.2000	2.1700	2.1700	-4.405%	16	233	+65.899%
2025-09-25	2.4500	2.4500	2.2700	2.2700	-25.329%	61	231	+58.590%
2025-09-23	3.1300	3.1500	3.0300	3.0400	+14.286%	9	180	+18.421%
2025-09-22	2.6600	2.6600	2.6600	2.6600	-12.500%	5	181	+35.338%
2025-09-19	3.2200	3.2200	3.0300	3.0400	-5.000%	6	186	+18.421%
2025-09-18	3.2300	3.2300	3.1800	3.2000	+2.564%	6	186	+12.500%
2025-09-17	3.1900	3.3200	3.0900	3.1200	-4.000%	13	186	+15.385%
2025-09-15	3.2200	3.2800	3.1700	3.2500	-9.471%	10	187	+10.769%
2025-09-11	3.5900	3.5900	3.5900	3.5900	+1.989%	1	186	+0.279%
2025-09-09	3.5200	3.5200	3.5200	3.5200	-12.871%	1	187	+2.273%
2025-09-03	4.0400	4.0400	4.0400	4.0400	+3.590%	2	187	-10.891%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+4.000%	1	187	-7.692%
2025-08-25	3.7500	3.7500	3.7500	3.7500	-4.337%	1	187	-4.000%
2025-08-22	3.7000	3.9200	3.7000	3.9200	+19.149%	20	187	-8.163%
2025-08-21	3.3000	3.3000	3.2900	3.2900	-13.874%	20	203	+9.422%
2025-08-19	3.8500	3.8500	3.8200	3.8200	+0.526%	7	183	-5.759%
2025-08-18	3.7500	3.8500	3.7500	3.8000	+4.110%	10	187	-5.263%
2025-08-14	3.6500	3.6500	3.6500	3.6500	+2.817%	2	180	-1.370%
2025-08-13	3.6000	3.6000	3.5500	3.5500	+2.601%	83	179	+1.408%
2025-08-12	3.0500	3.5500	3.0500	3.4600	+36.759%	130	196	+4.046%
2025-08-06	2.5300	2.5300	2.5300	2.5300	+3.265%	3	227	+42.292%
2025-08-05	2.2000	2.4500	2.2000	2.4500	+15.566%	72	224	+46.939%
2025-08-01	1.7600	2.1200	1.7600	2.1200	-10.924%	8	222	+69.811%
2025-07-30	2.3800	2.3800	2.3800	2.3800	-0.833%	30	220	+51.261%
2025-07-29	2.4400	2.4400	2.4000	2.4000	-8.397%	74	199	+50.000%
2025-07-24	2.5000	2.6200	2.5000	2.6200	-22.941%	3	143	+37.405%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-6.849%	40	141	+5.882%
2025-07-17	3.6500	3.6500	3.6500	3.6500	+12.654%	5	101	-1.370%
2025-07-15	3.1600	3.2400	3.1600	3.2400	-3.284%	6	103	+11.111%
2025-07-14	3.1800	3.3500	3.1800	3.3500	+1.515%	10	103	+7.463%
2025-07-11	3.3000	3.3000	3.3000	3.3000	-5.714%	1	103	+9.091%
2025-07-10	3.2500	3.5000	3.2500	3.5000	+26.812%	28	103	+2.857%
2025-07-09	2.9300	2.9300	2.7600	2.7600	+0.364%	15	101	+30.435%
2025-07-08	2.7500	2.7500	2.7500	2.7500	0.000%	14	106	+30.909%
2025-07-02	2.7500	2.7500	2.7500	2.7500	-1.434%	20	120	+30.909%
2025-07-01	2.5200	2.7900	2.5200	2.7900	+6.489%	18	100	+29.032%
2025-06-30	2.6200	2.6200	2.6200	2.6200	+0.769%	5	113	+37.405%
2025-06-27	2.5000	2.6000	2.5000	2.6000	+4.000%	51	108	+38.462%
2025-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	2	110	+44.000%
2025-06-25	2.4000	2.4000	2.4000	2.4000	+2.128%	50	108	+50.000%
2025-06-23	2.0600	2.3500	2.0600	2.3500	0.000%	58	58	+53.191%